Paramount Group, Inc. Common Stock (PGRE)
4.8200
0.00 (0.00%)
Paramount Group Inc is a real estate investment trust (REIT) that specializes in owning, operating, and managing high-quality office properties in key urban markets, primarily focused on New York City and San Francisco
The company is dedicated to creating value through strategic acquisitions, property development, and effective leasing strategies, while maintaining a commitment to sustainability and tenant satisfaction. By investing in premium commercial real estate, Paramount aims to deliver attractive returns for its shareholders while fostering vibrant work environments in its properties.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 4.73 | 4.84 | 4.71 | 4.82 | 666,270 | 4.82 |
| 2/03/2025 | 4.80 | 4.89 | 4.73 | 4.77 | 1,072,805 | 4.77 |
| 1/31/2025 | 4.83 | 4.91 | 4.78 | 4.89 | 1,383,925 | 4.89 |
| 1/30/2025 | 4.65 | 4.95 | 4.65 | 4.86 | 2,928,582 | 4.86 |
| 1/29/2025 | 4.55 | 4.61 | 4.49 | 4.55 | 1,059,535 | 4.55 |
| 1/28/2025 | 4.62 | 4.64 | 4.56 | 4.56 | 660,673 | 4.56 |
| 1/27/2025 | 4.56 | 4.75 | 4.56 | 4.65 | 887,945 | 4.65 |
| 1/24/2025 | 4.55 | 4.64 | 4.55 | 4.60 | 754,982 | 4.60 |
| 1/23/2025 | 4.61 | 4.63 | 4.49 | 4.60 | 1,253,790 | 4.60 |
| 1/22/2025 | 4.57 | 4.85 | 4.56 | 4.64 | 1,934,938 | 4.64 |
| 1/21/2025 | 4.58 | 4.63 | 4.54 | 4.58 | 799,398 | 4.58 |
| 1/17/2025 | 4.64 | 4.66 | 4.54 | 4.56 | 753,526 | 4.56 |
| 1/16/2025 | 4.57 | 4.64 | 4.55 | 4.58 | 1,206,099 | 4.58 |
| 1/15/2025 | 4.67 | 4.72 | 4.61 | 4.61 | 662,172 | 4.61 |
| 1/14/2025 | 4.55 | 4.65 | 4.48 | 4.49 | 1,061,909 | 4.49 |
| 1/13/2025 | 4.52 | 4.59 | 4.46 | 4.55 | 1,140,126 | 4.55 |
| 1/10/2025 | 4.78 | 4.81 | 4.57 | 4.62 | 893,061 | 4.62 |
| 1/08/2025 | 4.88 | 4.98 | 4.85 | 4.90 | 747,474 | 4.90 |
| 1/07/2025 | 4.99 | 5.07 | 4.86 | 4.93 | 990,192 | 4.93 |
| 1/06/2025 | 5.03 | 5.08 | 4.97 | 4.97 | 1,397,925 | 4.97 |
| 1/03/2025 | 4.96 | 5.09 | 4.96 | 5.04 | 805,669 | 5.04 |
| 1/02/2025 | 4.95 | 5.01 | 4.88 | 4.96 | 1,638,058 | 4.96 |
| 12/31/2024 | 4.82 | 0.00 | 4.94 | 4.94 | 0 | 4.94 |
| 12/30/2024 | 4.80 | 4.84 | 4.74 | 4.82 | 498,287 | 4.82 |
| 12/27/2024 | 4.85 | 4.94 | 4.80 | 4.85 | 641,072 | 4.85 |
| 12/26/2024 | 4.85 | 4.93 | 4.82 | 4.91 | 657,093 | 4.91 |
| 12/24/2024 | 4.82 | 4.88 | 4.77 | 4.85 | 294,089 | 4.85 |
| 12/23/2024 | 4.77 | 4.84 | 4.70 | 4.79 | 906,527 | 4.79 |
| 12/20/2024 | 4.59 | 4.89 | 4.59 | 4.81 | 3,133,742 | 4.81 |
| 12/19/2024 | 4.70 | 4.75 | 4.60 | 4.63 | 1,080,253 | 4.63 |
| 12/18/2024 | 4.98 | 4.98 | 4.63 | 4.66 | 2,979,192 | 4.66 |
| 12/17/2024 | 4.92 | 4.98 | 4.88 | 4.95 | 929,186 | 4.95 |
| 12/16/2024 | 4.90 | 4.96 | 4.88 | 4.93 | 875,197 | 4.93 |
| 12/13/2024 | 4.85 | 4.93 | 4.79 | 4.90 | 1,025,613 | 4.90 |
| 12/12/2024 | 4.85 | 4.97 | 4.85 | 4.88 | 465,328 | 4.88 |
| 12/11/2024 | 4.94 | 4.94 | 4.85 | 4.88 | 697,325 | 4.88 |
| 12/10/2024 | 5.01 | 5.02 | 4.85 | 4.87 | 597,199 | 4.87 |
| 12/09/2024 | 4.84 | 5.04 | 4.84 | 4.99 | 592,233 | 4.99 |
| 12/06/2024 | 4.85 | 4.87 | 4.75 | 4.81 | 738,884 | 4.81 |
| 12/05/2024 | 4.70 | 4.82 | 4.64 | 4.80 | 1,005,551 | 4.80 |
| 12/04/2024 | 4.77 | 4.79 | 4.70 | 4.76 | 754,255 | 4.76 |
| 12/03/2024 | 4.79 | 4.82 | 4.69 | 4.75 | 665,382 | 4.75 |
| 12/02/2024 | 4.90 | 4.91 | 4.75 | 4.77 | 639,744 | 4.77 |
| 11/29/2024 | 4.95 | 4.98 | 4.86 | 4.86 | 606,214 | 4.86 |
| 11/27/2024 | 4.90 | 5.03 | 4.89 | 4.89 | 534,071 | 4.89 |
| 11/26/2024 | 4.82 | 4.90 | 4.79 | 4.88 | 503,014 | 4.88 |
| 11/25/2024 | 4.77 | 4.95 | 4.76 | 4.84 | 1,470,990 | 4.84 |
| 11/22/2024 | 4.72 | 4.77 | 4.70 | 4.75 | 891,234 | 4.75 |
| 11/21/2024 | 4.76 | 4.76 | 4.70 | 4.72 | 739,695 | 4.72 |
| 11/20/2024 | 4.72 | 4.74 | 4.66 | 4.71 | 605,123 | 4.71 |
| 11/19/2024 | 4.71 | 4.78 | 4.66 | 4.76 | 837,634 | 4.76 |
| 11/18/2024 | 4.83 | 4.83 | 4.70 | 4.70 | 1,197,769 | 4.70 |
| 11/15/2024 | 5.06 | 5.11 | 4.79 | 4.82 | 1,217,454 | 4.82 |
| 11/14/2024 | 5.18 | 5.18 | 5.01 | 5.03 | 1,228,813 | 5.03 |
| 11/13/2024 | 5.22 | 5.29 | 5.13 | 5.14 | 634,801 | 5.14 |
| 11/12/2024 | 5.21 | 5.30 | 5.16 | 5.19 | 784,708 | 5.19 |
| 11/11/2024 | 5.28 | 5.35 | 5.24 | 5.27 | 622,843 | 5.27 |
| 11/08/2024 | 5.22 | 5.29 | 5.20 | 5.24 | 747,774 | 5.24 |
| 11/07/2024 | 5.16 | 5.26 | 5.12 | 5.20 | 980,692 | 5.20 |
| 11/06/2024 | 5.19 | 5.24 | 5.03 | 5.14 | 2,514,463 | 5.14 |
| 11/05/2024 | 4.94 | 5.02 | 4.90 | 4.96 | 676,684 | 4.96 |